TipRanks
Omni Bridgeway (DE:MXG1)
FRANKFURT:MXG1
Germany Market
MXG1
Omni Bridgeway
RESEARCH TOOLSreports

Omni Bridgeway (MXG1) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
0.91
0.91
0.91
0.91
0.91
+1.11%
0
-
Sep 17, 2026
0.90
0.90
0.90
0.90
0.90
-2.70%
0
-
Sep 16, 2026
0.93
0.93
0.93
0.93
0.93
+0.54%
0
-
Sep 15, 2026
0.92
0.92
0.92
0.92
0.92
+0.55%
0
-
Sep 14, 2026
0.92
0.92
0.92
0.92
0.92
-0.54%
0
-
Sep 11, 2026
0.92
0.92
0.92
0.92
0.92
-3.16%
0
-
Sep 10, 2026
0.96
0.96
0.95
0.95
0.95
-0.52%
0
-
Sep 09, 2026
0.96
0.96
0.96
0.96
0.96
-2.55%
0
-
Sep 08, 2026
0.98
0.98
0.98
0.98
0.98
-1.01%
0
-
Sep 07, 2026
0.99
0.99
0.99
0.99
0.99
+4.21%
0
-
Sep 04, 2026
0.95
0.95
0.95
0.95
0.95
-2.56%
0
-
Sep 03, 2026
0.97
0.98
0.97
0.98
0.98
+4.28%
0
-
Sep 02, 2026
0.93
0.94
0.93
0.94
0.94
-3.11%
0
-
Sep 01, 2026
0.97
0.97
0.97
0.97
0.97
+10.92%
0
-
Aug 31, 2026
0.87
0.87
0.87
0.87
0.87
-1.14%
0
-
Aug 28, 2026
0.88
0.88
0.88
0.88
0.88
+0.57%
0
-
Aug 27, 2026
0.88
0.88
0.88
0.88
0.88
+2.34%
0
-
Aug 26, 2026
0.86
0.86
0.86
0.86
0.86
0.00%
0
-
Aug 25, 2026
0.86
0.86
0.86
0.86
0.86
-0.58%
0
-
Aug 24, 2026
0.86
0.86
0.86
0.86
0.86
-3.91%
0
-
Aug 21, 2026
0.89
0.90
0.89
0.90
0.90
-1.10%
0
-
Aug 20, 2026
0.91
0.91
0.91
0.91
0.91
+0.56%
0
-
Aug 19, 2026
0.90
0.90
0.90
0.90
0.90
+0.56%
0
-
Aug 18, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
0
-
Aug 17, 2026
0.90
0.90
0.90
0.90
0.90
+1.70%
0
-
Aug 14, 2026
0.88
0.88
0.88
0.88
0.88
-3.30%
0
-
Aug 13, 2026
0.91
0.91
0.91
0.91
0.91
-0.55%
0
-
Aug 12, 2026
0.91
0.92
0.91
0.92
0.92
+1.67%
0
-
Aug 11, 2026
0.90
0.90
0.90
0.90
0.90
-1.10%
0
-
Aug 10, 2026
0.91
0.91
0.91
0.91
0.91
+5.81%
0
-
Aug 07, 2026
0.86
0.86
0.86
0.86
0.86
-3.91%
0
-
Aug 06, 2026
0.90
0.90
0.90
0.90
0.90
+1.13%
0
-
Aug 05, 2026
0.89
0.89
0.89
0.89
0.89
-0.56%
0
-
Aug 04, 2026
0.89
0.89
0.89
0.89
0.89
-1.11%
0
-
Aug 03, 2026
0.91
0.91
0.90
0.90
0.90
-2.17%
0
-
Jul 31, 2026
0.92
0.92
0.92
0.92
0.92
+1.10%
0
-
Jul 30, 2026
0.91
0.91
0.91
0.91
0.91
-0.55%
0
-
Jul 29, 2026
0.92
0.92
0.92
0.92
0.92
-0.54%
0
-
Jul 28, 2026
0.92
0.92
0.92
0.92
0.92
-2.65%
0
-
Jul 27, 2026
0.95
0.95
0.95
0.95
0.95
-0.53%
0
-
Jul 24, 2026
0.95
0.95
0.95
0.95
0.95
+0.53%
0
0.00
Jul 23, 2026
0.95
0.95
0.95
0.95
0.95
-2.58%
0
0.00
Jul 22, 2026
0.97
0.97
0.97
0.97
0.97
-0.51%
0
0.00
Jul 21, 2026
0.97
0.98
0.97
0.98
0.98
-1.02%
0
0.00
Jul 20, 2026
0.99
0.99
0.99
0.99
0.99
-1.01%
0
0.00
Jul 17, 2026
1.00
1.00
1.00
1.00
1.00
+0.51%
0
0.00
Jul 16, 2026
0.99
0.99
0.99
0.99
0.99
-0.50%
0
0.00
Jul 15, 2026
1.00
1.00
1.00
1.00
1.00
-0.50%
0
0.00
Jul 14, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
Jul 13, 2026
1.00
1.00
1.00
1.00
1.00
-0.99%
0
0.00
Rows:
50